不動テトラ(1813)の株価時系列情報
不動テトラ(1813)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/25 | 2,184 | 2,202 | 2,169 | 2,187 | 134,900 |
2024/04/24 | 2,147 | 2,190 | 2,146 | 2,172 | 111,000 |
2024/04/23 | 2,146 | 2,164 | 2,138 | 2,151 | 83,700 |
2024/04/22 | 2,150 | 2,166 | 2,128 | 2,146 | 79,600 |
2024/04/19 | 2,149 | 2,154 | 2,090 | 2,105 | 125,800 |
2024/04/18 | 2,102 | 2,157 | 2,098 | 2,155 | 169,000 |
2024/04/17 | 2,078 | 2,088 | 2,052 | 2,080 | 136,000 |
2024/04/16 | 2,099 | 2,109 | 2,056 | 2,058 | 129,500 |
2024/04/15 | 2,056 | 2,115 | 2,050 | 2,107 | 126,900 |
2024/04/12 | 2,063 | 2,082 | 2,046 | 2,077 | 97,100 |
2024/04/11 | 2,007 | 2,064 | 2,000 | 2,063 | 79,300 |
2024/04/10 | 1,998 | 2,055 | 1,998 | 2,040 | 131,700 |
2024/04/09 | 1,969 | 1,990 | 1,966 | 1,988 | 65,600 |
2024/04/08 | 1,956 | 1,974 | 1,943 | 1,974 | 63,800 |
2024/04/05 | 1,940 | 1,953 | 1,931 | 1,950 | 90,000 |
2024/04/04 | 2,001 | 2,001 | 1,967 | 1,967 | 99,600 |
2024/04/03 | 2,025 | 2,068 | 2,001 | 2,001 | 207,800 |
2024/04/02 | 2,042 | 2,055 | 2,027 | 2,043 | 110,800 |
2024/04/01 | 2,062 | 2,063 | 2,029 | 2,039 | 128,000 |
2024/03/29 | 2,047 | 2,072 | 2,044 | 2,060 | 69,800 |
2024/03/28 | 2,070 | 2,077 | 2,040 | 2,044 | 91,600 |
2024/03/27 | 2,098 | 2,120 | 2,095 | 2,103 | 103,600 |
2024/03/26 | 2,055 | 2,085 | 2,045 | 2,084 | 75,900 |
2024/03/25 | 2,060 | 2,079 | 2,043 | 2,062 | 105,700 |
2024/03/22 | 2,100 | 2,103 | 2,055 | 2,077 | 176,900 |
2024/03/21 | 2,111 | 2,136 | 2,092 | 2,098 | 191,000 |
2024/03/19 | 2,150 | 2,160 | 2,081 | 2,111 | 215,400 |
2024/03/18 | 2,143 | 2,158 | 2,137 | 2,151 | 45,000 |
2024/03/15 | 2,126 | 2,155 | 2,122 | 2,143 | 51,200 |
2024/03/14 | 2,141 | 2,141 | 2,110 | 2,127 | 52,100 |
2024/03/13 | 2,190 | 2,197 | 2,124 | 2,128 | 70,000 |
2024/03/12 | 2,148 | 2,191 | 2,143 | 2,188 | 62,700 |
2024/03/11 | 2,225 | 2,225 | 2,159 | 2,169 | 89,700 |
2024/03/08 | 2,201 | 2,247 | 2,193 | 2,242 | 78,800 |
2024/03/07 | 2,255 | 2,255 | 2,202 | 2,211 | 91,500 |
2024/03/06 | 2,239 | 2,264 | 2,224 | 2,263 | 112,100 |
2024/03/05 | 2,195 | 2,232 | 2,169 | 2,232 | 81,800 |
2024/03/04 | 2,195 | 2,234 | 2,175 | 2,206 | 104,000 |
2024/03/01 | 2,174 | 2,197 | 2,157 | 2,191 | 76,300 |
2024/02/29 | 2,145 | 2,169 | 2,140 | 2,140 | 32,800 |
2024/02/28 | 2,141 | 2,170 | 2,140 | 2,160 | 51,300 |
2024/02/27 | 2,171 | 2,180 | 2,144 | 2,145 | 60,300 |
2024/02/26 | 2,189 | 2,200 | 2,161 | 2,162 | 67,500 |
2024/02/22 | 2,189 | 2,207 | 2,181 | 2,189 | 35,300 |
2024/02/21 | 2,201 | 2,209 | 2,181 | 2,189 | 41,400 |
2024/02/20 | 2,234 | 2,250 | 2,210 | 2,211 | 50,100 |
2024/02/19 | 2,179 | 2,231 | 2,179 | 2,228 | 39,500 |
2024/02/16 | 2,151 | 2,210 | 2,151 | 2,179 | 100,400 |
2024/02/15 | 2,154 | 2,167 | 2,129 | 2,139 | 71,600 |
2024/02/14 | 2,191 | 2,191 | 2,131 | 2,152 | 104,600 |
2024/02/13 | 2,174 | 2,210 | 2,118 | 2,208 | 177,500 |
2024/02/09 | 2,250 | 2,253 | 2,217 | 2,242 | 102,900 |
2024/02/08 | 2,273 | 2,278 | 2,224 | 2,252 | 74,700 |
2024/02/07 | 2,254 | 2,279 | 2,250 | 2,265 | 53,000 |
2024/02/06 | 2,261 | 2,271 | 2,245 | 2,254 | 75,100 |
2024/02/05 | 2,291 | 2,291 | 2,255 | 2,270 | 87,200 |
2024/02/02 | 2,320 | 2,320 | 2,273 | 2,279 | 83,300 |
2024/02/01 | 2,338 | 2,346 | 2,319 | 2,319 | 57,800 |
2024/01/31 | 2,350 | 2,350 | 2,316 | 2,338 | 59,700 |
2024/01/30 | 2,373 | 2,383 | 2,354 | 2,354 | 44,100 |
2024/01/29 | 2,350 | 2,382 | 2,350 | 2,380 | 41,300 |
2024/01/26 | 2,363 | 2,383 | 2,349 | 2,349 | 78,700 |
2024/01/25 | 2,327 | 2,363 | 2,327 | 2,363 | 57,400 |
2024/01/24 | 2,358 | 2,359 | 2,335 | 2,339 | 51,200 |
2024/01/23 | 2,386 | 2,389 | 2,353 | 2,358 | 52,400 |
2024/01/22 | 2,390 | 2,395 | 2,368 | 2,382 | 66,800 |
2024/01/19 | 2,420 | 2,422 | 2,362 | 2,387 | 110,200 |
2024/01/18 | 2,364 | 2,377 | 2,343 | 2,343 | 74,900 |
2024/01/17 | 2,400 | 2,424 | 2,365 | 2,365 | 106,800 |
2024/01/16 | 2,425 | 2,425 | 2,382 | 2,389 | 88,600 |
2024/01/15 | 2,365 | 2,431 | 2,364 | 2,429 | 116,500 |
2024/01/12 | 2,373 | 2,384 | 2,346 | 2,359 | 145,400 |
2024/01/11 | 2,414 | 2,425 | 2,375 | 2,375 | 151,900 |
2024/01/10 | 2,387 | 2,413 | 2,373 | 2,390 | 132,600 |
2024/01/09 | 2,381 | 2,428 | 2,372 | 2,383 | 188,500 |
2024/01/05 | 2,448 | 2,452 | 2,345 | 2,378 | 534,900 |
2024/01/04 | 2,761 | 2,761 | 2,423 | 2,437 | 1,952,300 |
2023/12/29 | 2,238 | 2,277 | 2,238 | 2,261 | 74,200 |
2023/12/28 | 2,247 | 2,261 | 2,230 | 2,238 | 49,100 |
2023/12/27 | 2,230 | 2,253 | 2,216 | 2,247 | 67,900 |
2023/12/26 | 2,206 | 2,240 | 2,199 | 2,223 | 58,100 |
2023/12/25 | 2,212 | 2,233 | 2,204 | 2,215 | 42,100 |
2023/12/22 | 2,150 | 2,214 | 2,150 | 2,213 | 69,000 |
2023/12/21 | 2,180 | 2,189 | 2,138 | 2,145 | 89,500 |
2023/12/20 | 2,144 | 2,188 | 2,133 | 2,174 | 97,000 |
2023/12/19 | 2,173 | 2,173 | 2,118 | 2,144 | 95,700 |
2023/12/18 | 2,184 | 2,196 | 2,129 | 2,186 | 137,300 |
2023/12/15 | 2,260 | 2,272 | 2,186 | 2,206 | 121,400 |
2023/12/14 | 2,305 | 2,331 | 2,272 | 2,285 | 99,600 |
2023/12/13 | 2,288 | 2,306 | 2,283 | 2,289 | 58,300 |
2023/12/12 | 2,304 | 2,320 | 2,280 | 2,283 | 68,000 |
2023/12/11 | 2,283 | 2,306 | 2,266 | 2,299 | 87,800 |
2023/12/08 | 2,283 | 2,292 | 2,248 | 2,260 | 126,300 |
2023/12/07 | 2,280 | 2,294 | 2,262 | 2,262 | 85,600 |
2023/12/06 | 2,230 | 2,285 | 2,218 | 2,276 | 110,200 |
2023/12/05 | 2,247 | 2,261 | 2,230 | 2,230 | 133,000 |
2023/12/04 | 2,239 | 2,280 | 2,224 | 2,268 | 138,500 |
2023/12/01 | 2,212 | 2,244 | 2,200 | 2,215 | 136,400 |
2023/11/30 | 2,135 | 2,200 | 2,122 | 2,189 | 126,200 |
2023/11/29 | 2,107 | 2,147 | 2,101 | 2,135 | 85,100 |
2023/11/28 | 2,115 | 2,160 | 2,086 | 2,157 | 120,800 |
2023/11/27 | 2,115 | 2,136 | 2,086 | 2,098 | 82,500 |
2023/11/24 | 2,104 | 2,115 | 2,086 | 2,103 | 69,700 |
2023/11/22 | 2,072 | 2,106 | 2,072 | 2,092 | 64,400 |
2023/11/21 | 2,070 | 2,087 | 2,045 | 2,077 | 87,900 |
2023/11/20 | 2,095 | 2,095 | 2,061 | 2,063 | 90,600 |
2023/11/17 | 2,051 | 2,097 | 2,051 | 2,097 | 57,900 |
2023/11/16 | 2,042 | 2,074 | 2,041 | 2,058 | 72,900 |
2023/11/15 | 2,080 | 2,080 | 2,039 | 2,068 | 113,900 |
2023/11/14 | 2,090 | 2,109 | 2,068 | 2,076 | 114,700 |
2023/11/13 | 2,096 | 2,147 | 2,082 | 2,090 | 196,100 |
2023/11/10 | 2,007 | 2,037 | 1,995 | 2,035 | 49,000 |
2023/11/09 | 1,985 | 2,006 | 1,972 | 1,999 | 49,800 |
2023/11/08 | 2,023 | 2,023 | 1,953 | 1,971 | 52,100 |
2023/11/07 | 2,030 | 2,050 | 2,007 | 2,009 | 46,700 |
2023/11/06 | 2,028 | 2,049 | 2,021 | 2,030 | 63,800 |
2023/11/02 | 2,056 | 2,060 | 2,018 | 2,027 | 41,800 |
2023/11/01 | 2,016 | 2,058 | 2,016 | 2,056 | 89,200 |
2023/10/31 | 1,959 | 2,010 | 1,957 | 2,007 | 47,500 |
2023/10/30 | 1,989 | 1,989 | 1,944 | 1,955 | 52,200 |
2023/10/27 | 1,950 | 1,993 | 1,950 | 1,993 | 58,500 |
2023/10/26 | 1,948 | 1,971 | 1,944 | 1,947 | 46,200 |
2023/10/25 | 1,971 | 1,977 | 1,945 | 1,948 | 43,200 |
2023/10/24 | 1,980 | 1,980 | 1,923 | 1,965 | 103,100 |
2023/10/23 | 1,993 | 1,999 | 1,940 | 1,940 | 68,000 |
2023/10/20 | 1,984 | 2,021 | 1,977 | 2,010 | 79,600 |
2023/10/19 | 1,971 | 2,002 | 1,967 | 1,984 | 84,100 |
2023/10/18 | 1,996 | 1,996 | 1,971 | 1,978 | 41,700 |
2023/10/17 | 1,994 | 1,997 | 1,963 | 1,985 | 77,600 |
2023/10/16 | 1,980 | 2,010 | 1,951 | 1,965 | 109,300 |
2023/10/13 | 2,002 | 2,040 | 2,000 | 2,008 | 84,900 |
2023/10/12 | 2,043 | 2,060 | 2,030 | 2,030 | 51,800 |
2023/10/11 | 2,067 | 2,067 | 2,026 | 2,030 | 55,700 |
2023/10/10 | 2,027 | 2,095 | 2,027 | 2,067 | 120,600 |
2023/10/06 | 1,984 | 2,039 | 1,972 | 2,026 | 105,700 |
2023/10/05 | 1,910 | 1,970 | 1,906 | 1,955 | 66,400 |
2023/10/04 | 1,930 | 1,932 | 1,895 | 1,896 | 87,200 |
2023/10/03 | 1,989 | 1,989 | 1,905 | 1,913 | 145,400 |
2023/10/02 | 2,008 | 2,042 | 1,990 | 1,990 | 78,800 |
2023/09/29 | 2,070 | 2,072 | 1,992 | 2,007 | 90,100 |
2023/09/28 | 2,059 | 2,086 | 2,036 | 2,064 | 122,300 |
2023/09/27 | 2,020 | 2,057 | 2,004 | 2,055 | 58,500 |
2023/09/26 | 2,025 | 2,037 | 2,004 | 2,024 | 53,800 |
2023/09/25 | 2,043 | 2,066 | 2,030 | 2,038 | 56,700 |
2023/09/22 | 2,010 | 2,047 | 2,001 | 2,036 | 72,400 |
2023/09/21 | 2,010 | 2,045 | 2,007 | 2,029 | 66,200 |
2023/09/20 | 2,054 | 2,055 | 2,010 | 2,010 | 62,900 |
2023/09/19 | 2,027 | 2,055 | 2,017 | 2,054 | 96,500 |
2023/09/15 | 1,980 | 2,042 | 1,980 | 2,024 | 180,000 |
2023/09/14 | 1,946 | 1,966 | 1,939 | 1,966 | 38,200 |
2023/09/13 | 1,973 | 1,983 | 1,939 | 1,948 | 57,700 |
2023/09/12 | 1,958 | 1,967 | 1,951 | 1,964 | 34,800 |
2023/09/11 | 1,979 | 1,981 | 1,936 | 1,942 | 84,700 |
2023/09/08 | 1,958 | 1,980 | 1,944 | 1,953 | 92,100 |
2023/09/07 | 1,916 | 1,964 | 1,916 | 1,955 | 107,800 |
2023/09/06 | 1,883 | 1,925 | 1,883 | 1,925 | 105,300 |
2023/09/05 | 1,866 | 1,885 | 1,865 | 1,880 | 55,100 |
2023/09/04 | 1,852 | 1,860 | 1,842 | 1,860 | 56,600 |
2023/09/01 | 1,828 | 1,853 | 1,824 | 1,852 | 58,100 |
2023/08/31 | 1,823 | 1,833 | 1,820 | 1,828 | 33,400 |
2023/08/30 | 1,828 | 1,838 | 1,823 | 1,824 | 24,600 |
2023/08/29 | 1,845 | 1,849 | 1,826 | 1,828 | 26,900 |
2023/08/28 | 1,827 | 1,845 | 1,827 | 1,842 | 22,400 |
2023/08/25 | 1,806 | 1,829 | 1,806 | 1,822 | 41,900 |
2023/08/24 | 1,830 | 1,852 | 1,822 | 1,839 | 35,000 |
2023/08/23 | 1,791 | 1,819 | 1,791 | 1,819 | 25,200 |
2023/08/22 | 1,794 | 1,802 | 1,788 | 1,802 | 16,300 |
2023/08/21 | 1,794 | 1,811 | 1,794 | 1,794 | 16,300 |
2023/08/18 | 1,801 | 1,804 | 1,785 | 1,794 | 32,600 |
2023/08/17 | 1,854 | 1,854 | 1,810 | 1,818 | 39,200 |
2023/08/16 | 1,841 | 1,876 | 1,839 | 1,856 | 42,100 |
2023/08/15 | 1,811 | 1,864 | 1,811 | 1,857 | 75,300 |
2023/08/14 | 1,832 | 1,837 | 1,791 | 1,796 | 62,100 |
2023/08/10 | 1,820 | 1,832 | 1,783 | 1,832 | 63,200 |
2023/08/09 | 1,846 | 1,846 | 1,811 | 1,824 | 53,100 |
2023/08/08 | 1,832 | 1,845 | 1,829 | 1,844 | 34,700 |
2023/08/07 | 1,834 | 1,849 | 1,827 | 1,844 | 33,000 |
2023/08/04 | 1,855 | 1,859 | 1,846 | 1,852 | 32,500 |
2023/08/03 | 1,877 | 1,877 | 1,852 | 1,860 | 54,300 |
2023/08/02 | 1,878 | 1,894 | 1,861 | 1,879 | 39,800 |
2023/08/01 | 1,890 | 1,890 | 1,878 | 1,882 | 18,000 |
2023/07/31 | 1,892 | 1,903 | 1,882 | 1,890 | 41,700 |
2023/07/28 | 1,875 | 1,880 | 1,859 | 1,877 | 51,100 |
2023/07/27 | 1,879 | 1,886 | 1,871 | 1,886 | 30,800 |
2023/07/26 | 1,888 | 1,888 | 1,870 | 1,884 | 22,700 |
2023/07/25 | 1,863 | 1,887 | 1,863 | 1,874 | 27,000 |
2023/07/24 | 1,860 | 1,873 | 1,858 | 1,871 | 26,800 |
2023/07/21 | 1,850 | 1,862 | 1,850 | 1,855 | 14,100 |
2023/07/20 | 1,869 | 1,873 | 1,846 | 1,850 | 46,300 |
2023/07/19 | 1,854 | 1,864 | 1,852 | 1,864 | 27,900 |
2023/07/18 | 1,828 | 1,850 | 1,820 | 1,843 | 29,700 |
2023/07/14 | 1,834 | 1,840 | 1,807 | 1,818 | 42,800 |
2023/07/13 | 1,820 | 1,839 | 1,814 | 1,834 | 31,000 |
2023/07/12 | 1,851 | 1,851 | 1,826 | 1,826 | 39,000 |
2023/07/11 | 1,847 | 1,865 | 1,840 | 1,840 | 44,200 |
2023/07/10 | 1,842 | 1,871 | 1,842 | 1,842 | 42,900 |
2023/07/07 | 1,861 | 1,867 | 1,841 | 1,852 | 52,600 |
2023/07/06 | 1,873 | 1,880 | 1,854 | 1,867 | 40,600 |
2023/07/05 | 1,861 | 1,879 | 1,854 | 1,873 | 44,500 |
2023/07/04 | 1,880 | 1,885 | 1,859 | 1,863 | 65,100 |